浙海德曼 sh.688577
93.10
-1.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 94.37 | 94.95 | 90.00 | 93.10 | -1.95% | 2.66 | 2.59% |
| 2026-05-22 | 94.00 | 96.13 | 90.16 | 94.95 | +1.32% | 2.97 | 2.85% |
| 2026-05-21 | 89.57 | 95.80 | 89.57 | 93.71 | +3.49% | 3.37 | 3.26% |
| 2026-05-20 | 88.78 | 92.35 | 87.00 | 90.55 | +1.67% | 2.67 | 2.67% |
| 2026-05-19 | 82.03 | 91.84 | 81.60 | 89.06 | +9.16% | 3.53 | 3.66% |
| 2026-05-18 | 78.21 | 82.36 | 77.79 | 81.59 | +2.44% | 2.28 | 2.54% |
| 2026-05-15 | 78.01 | 82.51 | 77.02 | 79.65 | +2.10% | 2.24 | 2.52% |
| 2026-05-14 | 81.86 | 85.87 | 77.00 | 78.01 | -5.43% | 2.78 | 3.07% |
| 2026-05-13 | 76.98 | 84.39 | 75.52 | 82.49 | +7.58% | 3.13 | 3.52% |
| 2026-05-12 | 79.00 | 80.48 | 75.46 | 76.68 | -3.29% | 2.07 | 2.41% |
| 2026-05-11 | 79.77 | 81.13 | 77.68 | 79.29 | -0.84% | 1.97 | 2.24% |
| 2026-05-08 | 80.01 | 81.50 | 78.33 | 79.96 | -0.35% | 2.27 | 2.54% |
| 2026-05-07 | 74.80 | 81.20 | 74.77 | 80.24 | +6.69% | 2.36 | 2.68% |
| 2026-05-06 | 76.23 | 78.60 | 74.06 | 75.21 | +0.74% | 2.23 | 2.62% |
| 2026-04-30 | 70.50 | 74.66 | 70.00 | 74.66 | +5.83% | 1.52 | 1.86% |
| 2026-04-29 | 68.45 | 71.35 | 67.81 | 70.55 | +2.81% | 1.03 | 1.31% |
| 2026-04-28 | 71.00 | 72.39 | 68.60 | 68.62 | -0.91% | 1.47 | 1.86% |
| 2026-04-27 | 67.72 | 69.42 | 66.88 | 69.25 | +0.92% | 0.80 | 1.05% |
| 2026-04-24 | 69.00 | 70.00 | 67.90 | 68.62 | +0.35% | 0.81 | 1.05% |
| 2026-04-23 | 70.00 | 70.20 | 67.81 | 68.38 | -1.72% | 0.75 | 0.99% |